Capital Industrial Financial Services Group Limited (HKG:0730)
Hong Kong · Delayed Price · Currency is HKD 5.93
-0.27 (-4.35%)
Sep 25, 2026, 3:58 PM HKT
HKG:0730 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.10 | 6.10 | 5.93 | 5.93 | 5.93 | -4.35% | 20,000 |
| Sep 24, 2026 | 6.25 | 6.25 | 5.85 | 6.20 | 6.20 | -2.05% | 43,540 |
| Sep 23, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 2.93% | - |
| Sep 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Sep 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 4.20% | - |
| Sep 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.42% | - |
| Sep 17, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.50% | - |
| Sep 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.75% | - |
| Sep 15, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.28% | - |
| Sep 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 6.79% | - |
| Sep 11, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | - |
| Sep 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -3.25% | - |
| Sep 9, 2026 | 5.85 | 6.00 | 5.75 | 5.85 | 5.85 | -1.68% | 108,000 |
| Sep 8, 2026 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 0.85% | 11,600 |
| Sep 7, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 4,040 |
| Sep 4, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | - | 28,725 |
| Sep 3, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 6,940 |
| Sep 2, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -0.85% | 9,580 |
| Sep 1, 2026 | 5.95 | 5.95 | 5.80 | 5.90 | 5.90 | -0.84% | 18,620 |
| Aug 31, 2026 | 5.85 | 5.95 | 5.75 | 5.95 | 5.95 | 1.71% | 37,000 |
| Aug 28, 2026 | 5.90 | 5.90 | 5.70 | 5.85 | 5.85 | 1.74% | 22,420 |
| Aug 27, 2026 | 5.90 | 5.90 | 5.70 | 5.75 | 5.75 | -5.74% | 95,480 |
| Aug 26, 2026 | 5.95 | 6.10 | 5.85 | 6.10 | 6.10 | 2.52% | 30,135 |
| Aug 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 11,260 |
| Aug 24, 2026 | 6.15 | 6.20 | 5.90 | 5.90 | 5.90 | 0.85% | 26,060 |
| Aug 21, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -0.85% | 11,220 |
| Aug 20, 2026 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | - | 8,820 |
| Aug 19, 2026 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | -3.28% | 4,360 |
| Aug 18, 2026 | 5.95 | 6.10 | 5.85 | 6.10 | 6.10 | 1.67% | 6,460 |
| Aug 17, 2026 | 5.95 | 6.10 | 5.85 | 6.00 | 6.00 | - | 14,960 |
| Aug 14, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | -2.44% | 18,800 |
| Aug 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | 160 |
| Aug 12, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -2.46% | 4,060 |
| Aug 11, 2026 | 6.00 | 6.10 | 5.85 | 6.10 | 6.10 | -1.61% | 12,880 |
| Aug 10, 2026 | 5.90 | 6.20 | 5.85 | 6.20 | 6.20 | 5.08% | 10,900 |
| Aug 7, 2026 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -4.84% | 12,100 |
| Aug 6, 2026 | 5.80 | 6.20 | 5.75 | 6.20 | 6.20 | 3.33% | 34,580 |
| Aug 5, 2026 | 6.00 | 6.05 | 5.90 | 6.00 | 6.00 | -3.23% | 35,100 |
| Aug 4, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 1.64% | 14,100 |
| Aug 3, 2026 | 6.00 | 6.25 | 6.00 | 6.10 | 6.10 | 1.67% | 42,040 |
| Jul 31, 2026 | 5.95 | 6.10 | 5.80 | 6.00 | 6.00 | 4.35% | 29,020 |
| Jul 30, 2026 | 5.85 | 6.00 | 5.75 | 5.75 | 5.75 | -1.71% | 63,300 |
| Jul 29, 2026 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 3.54% | 24,160 |
| Jul 28, 2026 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | -3.42% | 15,120 |
| Jul 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Jul 24, 2026 | 5.70 | 5.90 | 5.55 | 5.85 | 5.85 | - | 29,120 |
| Jul 23, 2026 | 5.65 | 6.00 | 5.60 | 5.85 | 5.85 | 0.86% | 30,560 |
| Jul 22, 2026 | 5.95 | 6.00 | 5.65 | 5.80 | 5.80 | - | 28,740 |
| Jul 21, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | -1.69% | 5,440 |
| Jul 20, 2026 | 5.85 | 5.95 | 5.75 | 5.90 | 5.90 | 0.85% | 20,340 |